Prosegur historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.695	2.695	2.650	2.678	2.678	1,647
2026-04-29	2.680	2.680	2.655	2.665	2.665	722
2026-04-28	2.650	2.685	2.605	2.660	2.660	8,811
2026-04-27	2.640	2.680	2.600	2.615	2.615	2,465
2026-04-24	2.720	2.720	2.610	2.660	2.660	187
2026-04-23	2.695	2.695	2.660	2.685	2.685	85
2026-04-22	2.700	2.700	2.675	2.690	2.690	272
2026-04-21	2.708	2.735	2.680	2.690	2.690	1,200
2026-04-20	2.690	2.785	2.685	2.700	2.700	3,467
2026-04-17	2.750	2.790	2.690	2.788	2.788	163
2026-04-16	2.700	2.738	2.665	2.725	2.725	30,205
2026-04-15	2.705	2.710	2.690	2.698	2.698	11,735
2026-04-14	2.635	2.710	2.635	2.700	2.700	6,516
2026-04-13	2.650	2.655	2.585	2.635	2.635	8,297
2026-04-10	2.670	2.680	2.635	2.663	2.663	5,762
2026-04-09	2.620	2.709	2.605	2.635	2.635	1,417
2026-04-08	2.670	2.686	2.610	2.630	2.630	7,069
2026-04-07	2.660	2.660	2.570	2.585	2.585	446
2026-04-02	2.615	2.705	2.615	2.653	2.653	2,168
2026-04-01	2.610	2.683	2.600	2.683	2.683	34,002
2026-03-31	2.628	2.645	2.590	2.605	2.605	287
2026-03-30	2.645	2.645	2.565	2.630	2.630	1,651
2026-03-27	2.620	2.645	2.600	2.638	2.638	824
2026-03-26	2.650	2.650	2.555	2.640	2.640	1,034
2026-03-25	2.620	2.630	2.555	2.610	2.610	1,988
2026-03-24	2.600	2.630	2.520	2.595	2.595	39,212
2026-03-23	2.500	2.598	2.470	2.568	2.568	14,176
2026-03-20	2.560	2.600	2.550	2.558	2.558	420
2026-03-19	2.565	2.603	2.530	2.578	2.578	32,020
2026-03-18	2.603	2.603	2.580	2.580	2.580	3,561
2026-03-17	2.610	2.610	2.575	2.608	2.608	5,927
2026-03-16	2.645	2.645	2.580	2.595	2.595	953
2026-03-13	2.628	2.650	2.600	2.600	2.600	150
2026-03-12	2.705	2.705	2.663	2.663	2.663	212
2026-03-11	2.750	2.760	2.690	2.738	2.738	13,794
2026-03-10	2.765	2.775	2.710	2.770	2.770	10,990
2026-03-09	2.750	2.755	2.665	2.703	2.703	2,003
2026-03-06	2.800	2.800	2.735	2.748	2.748	2,743
2026-03-05	2.720	2.800	2.720	2.790	2.790	6,218
2026-03-04	2.628	2.750	2.555	2.718	2.718	4,405
2026-03-03	2.790	2.790	2.620	2.670	2.670	46,281
2026-03-02	2.780	2.880	2.743	2.748	2.748	14,284
2026-02-27	2.800	2.955	2.770	2.900	2.900	4,833
2026-02-26	2.755	2.790	2.735	2.765	2.765	977
2026-02-25	2.730	2.775	2.725	2.748	2.748	24,034
2026-02-24	2.755	2.795	2.755	2.773	2.773	1,849
2026-02-23	2.795	2.800	2.750	2.778	2.778	12,448
2026-02-20	2.750	2.795	2.750	2.768	2.768	11,538
2026-02-19	2.750	2.775	2.700	2.748	2.748	12,090
2026-02-18	2.795	2.820	2.705	2.728	2.728	9,108
2026-02-17	2.770	2.800	2.770	2.800	2.800	3,767
2026-02-16	2.725	2.810	2.725	2.808	2.808	6,821
2026-02-13	2.770	2.790	2.715	2.723	2.723	3,283
2026-02-12	2.800	2.800	2.748	2.748	2.748	1,884
2026-02-11	2.820	2.820	2.770	2.793	2.793	5,489
2026-02-10	2.805	2.830	2.755	2.815	2.815	5,084
2026-02-09	2.800	2.800	2.775	2.790	2.790	1,193
2026-02-06	2.735	2.795	2.730	2.763	2.763	1,052
2026-02-05	2.830	2.840	2.755	2.775	2.775	101,010
2026-02-04	2.840	2.840	2.750	2.813	2.813	13,989

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	0.1290 EUR
2024-12-02	0.1234 EUR
2023-12-19	0.0535 EUR
2022-12-23	0.0531 EUR
2022-10-25	0.0251 EUR
2022-07-19	0.0251 EUR
2022-04-26	0.0251 EUR
2022-01-21	0.0251 EUR
2021-10-18	0.0251 EUR
2021-07-16	0.0251 EUR
2021-04-16	0.0251 EUR
2021-01-26	0.0251 EUR
2020-10-23	0.0267 EUR
2020-07-20	0.0267 EUR
2020-04-28	0.0267 EUR
2020-01-13	0.0267 EUR
2019-10-10	0.0259 EUR
2019-07-05	0.0259 EUR
2019-04-04	0.0259 EUR
2019-01-14	0.0259 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.